2,270€
6,07%
Echtzeit-Aktienkurs Luk Fook Holdings (International) Ltd.
Bid:
Ask:
Aktienkurse zur Luk Fook Holdings (International) Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,25 | 2,26 | 2,24 | 2,26 | 1,80% | - |
| 09.05.2024 | 2,20 | 2,23 | 2,20 | 2,22 | 1,37% | - |
| 08.05.2024 | 2,20 | 2,20 | 2,18 | 2,19 | -2,67% | 1.200,00 |
| 07.05.2024 | 2,26 | 2,26 | 2,25 | 2,25 | -0,88% | - |
| 06.05.2024 | 2,26 | 2,28 | 2,26 | 2,27 | -0,87% | - |
| 03.05.2024 | 2,30 | 2,30 | 2,28 | 2,29 | 1,78% | - |
| 02.05.2024 | 2,24 | 2,26 | 2,24 | 2,25 | 0,00% | - |
| 30.04.2024 | 2,22 | 2,25 | 2,22 | 2,25 | 0,90% | - |
| 29.04.2024 | 2,24 | 2,24 | 2,22 | 2,23 | 0,90% | - |
| 26.04.2024 | 2,22 | 2,22 | 2,20 | 2,21 | 1,38% | - |
| 25.04.2024 | 2,16 | 2,18 | 2,15 | 2,18 | -0,46% | - |
| 24.04.2024 | 2,17 | 2,21 | 2,17 | 2,19 | 0,46% | - |
| 23.04.2024 | 2,20 | 2,20 | 2,18 | 2,18 | 1,87% | - |
| 22.04.2024 | 2,14 | 2,15 | 2,14 | 2,14 | 3,88% | - |
| 19.04.2024 | 2,14 | 2,14 | 2,06 | 2,06 | -6,79% | - |
| 18.04.2024 | 2,20 | 2,22 | 2,20 | 2,21 | 0,45% | 1.630,00 |
| 17.04.2024 | 2,18 | 2,24 | 2,17 | 2,20 | 1,85% | - |
| 16.04.2024 | 2,20 | 2,20 | 2,16 | 2,16 | -3,14% | - |
| 15.04.2024 | 2,22 | 2,25 | 2,19 | 2,23 | -2,62% | - |
| 12.04.2024 | 2,32 | 2,32 | 2,24 | 2,29 | -5,76% | - |
| 11.04.2024 | 2,45 | 2,45 | 2,41 | 2,43 | -3,19% | - |
| 10.04.2024 | 2,45 | 2,51 | 2,45 | 2,51 | 0,80% | - |
| 09.04.2024 | 2,49 | 2,50 | 2,48 | 2,49 | -1,19% | - |
| 08.04.2024 | 2,50 | 2,56 | 2,50 | 2,52 | 0,00% | - |
| 05.04.2024 | 2,53 | 2,53 | 2,51 | 2,52 | -1,18% | - |
| 04.04.2024 | 2,57 | 2,57 | 2,55 | 2,55 | -1,54% | - |
| 03.04.2024 | 2,60 | 2,60 | 2,57 | 2,59 | 0,00% | - |
| 02.04.2024 | 2,57 | 2,59 | 2,56 | 2,59 | 2,37% | - |
| 28.03.2024 | 2,53 | 2,55 | 2,52 | 2,53 | -0,78% | - |
| 27.03.2024 | 2,57 | 2,57 | 2,53 | 2,55 | 0,39% | - |
| 26.03.2024 | 2,54 | 2,55 | 2,52 | 2,54 | -1,17% | - |
| 25.03.2024 | 2,57 | 2,60 | 2,56 | 2,57 | 1,18% | - |
| 22.03.2024 | 2,53 | 2,55 | 2,52 | 2,54 | -1,17% | - |
| 21.03.2024 | 2,56 | 2,58 | 2,56 | 2,57 | 1,58% | - |
| 20.03.2024 | 2,54 | 2,55 | 2,51 | 2,53 | -2,69% | - |
| 19.03.2024 | 2,60 | 2,61 | 2,59 | 2,60 | 1,17% | - |
| 18.03.2024 | 2,58 | 2,58 | 2,57 | 2,57 | -1,53% | - |
| 15.03.2024 | 2,60 | 2,63 | 2,53 | 2,61 | -1,51% | - |
| 14.03.2024 | 2,64 | 2,65 | 2,61 | 2,65 | 0,00% | - |
| 13.03.2024 | 2,64 | 2,65 | 2,62 | 2,65 | -1,12% | - |
| 12.03.2024 | 2,68 | 2,69 | 2,67 | 2,68 | 1,90% | - |
| 11.03.2024 | 2,62 | 2,63 | 2,61 | 2,63 | 0,00% | - |
| 08.03.2024 | 2,62 | 2,63 | 2,61 | 2,63 | 2,33% | - |
| 07.03.2024 | 2,56 | 2,58 | 2,56 | 2,57 | 1,58% | - |
| 06.03.2024 | 2,54 | 2,55 | 2,53 | 2,53 | -0,78% | - |
| 05.03.2024 | 2,56 | 2,56 | 2,53 | 2,55 | -0,39% | - |
| 04.03.2024 | 2,53 | 2,59 | 2,52 | 2,56 | 3,64% | - |
| 01.03.2024 | 2,47 | 2,49 | 2,47 | 2,47 | 0,00% | - |
| 29.02.2024 | 2,45 | 2,51 | 2,35 | 2,47 | 0,00% | - |
| 28.02.2024 | 2,49 | 2,49 | 2,45 | 2,47 | -2,37% | - |
| 27.02.2024 | 2,50 | 2,53 | 2,50 | 2,53 | 0,80% | - |
| 26.02.2024 | 2,49 | 2,53 | 2,49 | 2,51 | -1,57% | 800,00 |
| 23.02.2024 | 2,54 | 2,56 | 2,53 | 2,55 | 0,79% | - |
| 22.02.2024 | 2,52 | 2,54 | 2,50 | 2,53 | 4,12% | - |
| 21.02.2024 | 2,43 | 2,46 | 2,42 | 2,43 | -2,02% | - |
| 20.02.2024 | 2,49 | 2,51 | 2,48 | 2,48 | 1,22% | - |
| 19.02.2024 | 2,42 | 2,45 | 2,42 | 2,45 | 3,38% | - |
| 16.02.2024 | 2,37 | 2,38 | 2,36 | 2,37 | 1,72% | 660,00 |
| 15.02.2024 | 2,35 | 2,35 | 2,32 | 2,33 | 1,75% | - |
| 14.02.2024 | 2,28 | 2,29 | 2,28 | 2,29 | 0,44% | - |
| 13.02.2024 | 2,28 | 2,29 | 2,27 | 2,28 | -0,44% | - |
| 12.02.2024 | 2,28 | 2,29 | 2,28 | 2,29 | 0,44% | - |
| 09.02.2024 | 2,27 | 2,28 | 2,27 | 2,28 | 0,44% | - |
| 08.02.2024 | 2,28 | 2,28 | 2,27 | 2,27 | -0,44% | - |
| 07.02.2024 | 2,28 | 2,29 | 2,28 | 2,28 | -1,30% | - |
| 06.02.2024 | 2,32 | 2,37 | 2,31 | 2,31 | 0,43% | - |
| 05.02.2024 | 2,30 | 2,31 | 2,28 | 2,30 | -0,86% | - |
| 02.02.2024 | 2,30 | 2,32 | 2,29 | 2,32 | 0,43% | - |
| 01.02.2024 | 2,34 | 2,34 | 2,31 | 2,31 | 0,43% | - |
| 31.01.2024 | 2,30 | 2,33 | 2,22 | 2,30 | -1,29% | - |
| 30.01.2024 | 2,34 | 2,40 | 2,33 | 2,33 | -4,51% | - |
| 29.01.2024 | 2,43 | 2,45 | 2,41 | 2,44 | 1,24% | 1.200,00 |
| 26.01.2024 | 2,43 | 2,43 | 2,40 | 2,41 | -1,63% | - |
| 25.01.2024 | 2,43 | 2,46 | 2,42 | 2,45 | 0,82% | - |
| 24.01.2024 | 2,40 | 2,44 | 2,38 | 2,43 | 3,40% | - |
| 23.01.2024 | 2,32 | 2,36 | 2,31 | 2,35 | 0,43% | - |
| 22.01.2024 | 2,30 | 2,36 | 2,30 | 2,34 | -3,70% | - |
| 19.01.2024 | 2,44 | 2,44 | 2,42 | 2,43 | -2,41% | - |
| 18.01.2024 | 2,46 | 2,49 | 2,46 | 2,49 | 2,89% | - |
| 17.01.2024 | 2,43 | 2,44 | 2,40 | 2,42 | 0,41% | - |
| 16.01.2024 | 2,40 | 2,43 | 2,40 | 2,41 | -0,41% | - |
| 15.01.2024 | 2,42 | 2,45 | 2,41 | 2,42 | 0,41% | - |
| 12.01.2024 | 2,38 | 2,41 | 2,38 | 2,41 | 0,00% | - |
| 11.01.2024 | 2,39 | 2,42 | 2,39 | 2,41 | 2,55% | - |
| 10.01.2024 | 2,35 | 2,36 | 2,35 | 2,35 | -0,84% | - |
| 09.01.2024 | 2,37 | 2,37 | 2,34 | 2,37 | 2,60% | - |
| 08.01.2024 | 2,28 | 2,31 | 2,28 | 2,31 | 0,87% | - |
| 05.01.2024 | 2,30 | 2,31 | 2,29 | 2,29 | -2,55% | - |
| 04.01.2024 | 2,36 | 2,36 | 2,34 | 2,35 | -1,67% | 1.200,00 |
| 03.01.2024 | 2,39 | 2,41 | 2,37 | 2,39 | -0,83% | - |
| 02.01.2024 | 2,38 | 2,41 | 2,38 | 2,41 | -0,82% | - |
| 29.12.2023 | 2,43 | 2,44 | 2,41 | 2,43 | -1,62% | - |
| 28.12.2023 | 2,43 | 2,53 | 2,43 | 2,47 | 3,78% | - |
| 27.12.2023 | 2,38 | 2,40 | 2,38 | 2,38 | -0,42% | - |
| 22.12.2023 | 2,40 | 2,41 | 2,39 | 2,39 | -2,85% | - |
| 21.12.2023 | 2,46 | 2,49 | 2,46 | 2,46 | -1,20% | - |
| 20.12.2023 | 2,47 | 2,49 | 2,47 | 2,49 | -0,80% | - |
| 19.12.2023 | 2,52 | 2,53 | 2,51 | 2,51 | 2,03% | - |
| 18.12.2023 | 2,52 | 2,53 | 2,46 | 2,46 | -2,77% | - |
| 15.12.2023 | 2,44 | 2,53 | 2,44 | 2,53 | 4,98% | - |